25,158$
-2,26%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,02 | 26,17 | 25,09 | 25,16 | -2,25% | 593.918,00 |
| 20.02.2025 | 25,87 | 26,28 | 25,69 | 25,74 | -1,15% | 502.702,00 |
| 19.02.2025 | 26,37 | 26,89 | 25,94 | 26,04 | -1,51% | 846.296,00 |
| 18.02.2025 | 25,53 | 26,50 | 25,41 | 26,44 | 0,30% | 759.746,00 |
| 17.02.2025 | 26,52 | 26,52 | 26,03 | 26,36 | 3,62% | - |
| 14.02.2025 | 26,57 | 27,00 | 25,44 | 25,44 | -4,11% | 615.935,00 |
| 13.02.2025 | 27,27 | 27,27 | 26,16 | 26,53 | -2,21% | 476.427,00 |
| 12.02.2025 | 27,24 | 27,30 | 26,28 | 27,13 | -0,44% | 457.948,00 |
| 11.02.2025 | 26,17 | 27,36 | 25,78 | 27,25 | 4,41% | 774.185,00 |
| 10.02.2025 | 26,56 | 26,56 | 25,77 | 26,10 | 0,00% | 672.280,00 |
| 07.02.2025 | 26,41 | 26,51 | 25,37 | 26,10 | -0,61% | 562.838,00 |
| 06.02.2025 | 27,17 | 27,17 | 26,18 | 26,26 | -3,06% | 913.720,00 |
| 05.02.2025 | 26,58 | 27,11 | 25,93 | 27,09 | 1,88% | 908.746,00 |
| 04.02.2025 | 25,63 | 26,86 | 25,46 | 26,59 | 3,26% | 747.531,00 |
| 03.02.2025 | 25,65 | 27,10 | 25,06 | 25,75 | -2,20% | 814.193,00 |
| 31.01.2025 | 26,20 | 26,50 | 25,74 | 26,33 | 0,34% | 849.334,00 |
| 30.01.2025 | 27,00 | 27,59 | 25,67 | 26,24 | 0,81% | 1.000.533,00 |
| 29.01.2025 | 25,70 | 26,76 | 25,39 | 26,03 | 1,09% | 980.337,00 |
| 28.01.2025 | 25,79 | 26,93 | 24,92 | 25,75 | 0,35% | 1.138.629,00 |
| 27.01.2025 | 24,88 | 25,77 | 24,41 | 25,66 | 4,65% | 921.120,00 |
| 24.01.2025 | 23,36 | 25,29 | 23,20 | 24,52 | 5,10% | 1.584.921,00 |
| 23.01.2025 | 22,47 | 23,51 | 22,26 | 23,33 | 3,92% | 1.267.031,00 |
| 22.01.2025 | 22,84 | 23,00 | 22,13 | 22,45 | -1,71% | 477.882,00 |
| 21.01.2025 | 22,23 | 22,88 | 21,84 | 22,84 | 2,15% | 819.520,00 |
| 17.01.2025 | 22,05 | 22,67 | 21,50 | 22,36 | 1,36% | 930.322,00 |
| 16.01.2025 | 21,88 | 22,44 | 21,25 | 22,06 | 0,82% | 779.154,00 |
| 15.01.2025 | 20,74 | 22,20 | 20,33 | 21,88 | 6,47% | 813.633,00 |
| 14.01.2025 | 21,12 | 21,41 | 20,33 | 20,55 | -2,74% | 690.239,00 |
| 13.01.2025 | 21,01 | 21,97 | 20,08 | 21,13 | 2,37% | 1.179.789,00 |
| 10.01.2025 | 20,14 | 22,36 | 19,81 | 20,64 | 11,09% | 1.678.274,00 |
| 08.01.2025 | 18,55 | 18,84 | 18,18 | 18,58 | -0,54% | 394.409,00 |
| 07.01.2025 | 18,80 | 19,16 | 18,40 | 18,68 | 0,27% | 596.188,00 |
| 06.01.2025 | 18,40 | 19,16 | 18,17 | 18,63 | 1,25% | 581.938,00 |
| 03.01.2025 | 18,50 | 18,86 | 18,34 | 18,40 | 0,38% | 428.367,00 |
| 02.01.2025 | 19,05 | 19,45 | 18,27 | 18,33 | -2,71% | 630.911,00 |
| 31.12.2024 | 18,99 | 19,43 | 18,80 | 18,84 | -0,53% | 409.409,00 |
| 30.12.2024 | 19,40 | 19,70 | 18,89 | 18,94 | -3,61% | 413.853,00 |
| 27.12.2024 | 19,82 | 20,04 | 19,47 | 19,65 | -0,81% | 408.368,00 |
| 26.12.2024 | 19,36 | 19,86 | 19,25 | 19,81 | 1,75% | 474.286,00 |
| 24.12.2024 | 19,25 | 19,49 | 18,93 | 19,47 | 1,41% | 269.949,00 |
| 23.12.2024 | 19,08 | 19,66 | 18,96 | 19,20 | 1,16% | 905.020,00 |
| 20.12.2024 | 19,07 | 19,80 | 18,73 | 18,98 | -3,01% | 3.169.894,00 |
| 19.12.2024 | 19,17 | 19,71 | 19,06 | 19,57 | 1,93% | 863.048,00 |
| 18.12.2024 | 19,76 | 20,34 | 19,10 | 19,20 | -3,18% | 585.720,00 |
| 17.12.2024 | 19,72 | 20,01 | 19,33 | 19,83 | -0,20% | 690.330,00 |
| 16.12.2024 | 19,46 | 20,27 | 19,14 | 19,87 | 0,05% | 702.910,00 |
| 13.12.2024 | 19,76 | 19,91 | 18,73 | 19,86 | 0,30% | 605.475,00 |
| 12.12.2024 | 20,08 | 20,42 | 19,76 | 19,80 | -2,61% | 600.375,00 |
| 11.12.2024 | 19,85 | 20,40 | 19,40 | 20,33 | 2,88% | 681.028,00 |
| 10.12.2024 | 19,25 | 19,85 | 18,76 | 19,76 | 3,51% | 1.097.721,00 |
| 09.12.2024 | 19,30 | 19,81 | 18,82 | 19,09 | -0,93% | 949.810,00 |
| 06.12.2024 | 18,67 | 19,40 | 18,67 | 19,27 | 3,21% | 1.594.990,00 |
| 05.12.2024 | 19,34 | 19,54 | 18,54 | 18,67 | -2,20% | 1.167.128,00 |
| 04.12.2024 | 16,71 | 19,49 | 16,64 | 19,09 | 14,45% | 1.655.583,00 |
| 03.12.2024 | 17,94 | 17,94 | 16,41 | 16,68 | -6,34% | 1.419.812,00 |
| 02.12.2024 | 16,95 | 17,86 | 16,78 | 17,81 | 5,32% | 589.191,00 |
| 29.11.2024 | 16,64 | 17,01 | 16,47 | 16,91 | 1,62% | 296.431,00 |
| 27.11.2024 | 16,80 | 17,00 | 16,53 | 16,64 | -0,83% | 487.708,00 |
| 26.11.2024 | 17,23 | 17,34 | 16,29 | 16,78 | -3,67% | 475.098,00 |
| 25.11.2024 | 17,70 | 18,09 | 17,41 | 17,42 | -0,74% | 532.332,00 |
| 22.11.2024 | 17,41 | 17,78 | 17,24 | 17,55 | 0,98% | 495.169,00 |
| 21.11.2024 | 17,15 | 17,55 | 17,02 | 17,38 | 2,06% | 397.588,00 |
| 20.11.2024 | 16,61 | 17,27 | 16,59 | 17,03 | 1,79% | 466.592,00 |
| 19.11.2024 | 16,46 | 16,91 | 16,46 | 16,73 | 0,54% | 919.744,00 |
| 18.11.2024 | 16,64 | 16,82 | 16,00 | 16,64 | 0,24% | 621.761,00 |
| 15.11.2024 | 16,55 | 16,66 | 16,21 | 16,60 | 1,41% | 780.465,00 |
| 14.11.2024 | 16,59 | 16,96 | 16,28 | 16,37 | -0,55% | 434.362,00 |
| 13.11.2024 | 16,81 | 17,02 | 16,11 | 16,46 | -2,08% | 650.500,00 |
| 12.11.2024 | 17,13 | 17,54 | 16,40 | 16,81 | -3,89% | 732.375,00 |
| 11.11.2024 | 17,43 | 17,87 | 17,35 | 17,49 | 1,45% | 536.041,00 |
| 08.11.2024 | 17,59 | 18,34 | 17,19 | 17,24 | -2,60% | 756.242,00 |
| 07.11.2024 | 17,58 | 18,22 | 17,03 | 17,70 | 1,26% | 607.633,00 |
| 06.11.2024 | 18,01 | 18,30 | 17,16 | 17,48 | 1,16% | 728.326,00 |
| 05.11.2024 | 16,31 | 17,53 | 16,24 | 17,28 | 4,98% | 560.416,00 |
| 04.11.2024 | 16,54 | 16,95 | 16,09 | 16,46 | -0,66% | 357.970,00 |
| 01.11.2024 | 16,79 | 17,07 | 16,40 | 16,57 | -0,18% | 466.978,00 |
| 31.10.2024 | 16,83 | 16,92 | 16,20 | 16,60 | -1,60% | 573.604,00 |
| 30.10.2024 | 16,98 | 17,43 | 16,74 | 16,87 | -1,80% | 398.883,00 |
| 29.10.2024 | 17,13 | 17,28 | 16,99 | 17,18 | 0,29% | 409.226,00 |
| 28.10.2024 | 16,88 | 17,57 | 16,71 | 17,13 | 1,78% | 387.710,00 |
| 25.10.2024 | 17,03 | 17,34 | 16,81 | 16,83 | -1,12% | 341.311,00 |
| 24.10.2024 | 17,32 | 17,49 | 17,00 | 17,02 | -2,07% | 387.696,00 |
| 23.10.2024 | 17,60 | 17,70 | 17,09 | 17,38 | -1,42% | 505.091,00 |
| 22.10.2024 | 17,32 | 17,69 | 17,09 | 17,63 | 1,73% | 575.001,00 |
| 21.10.2024 | 17,30 | 17,56 | 17,00 | 17,33 | -0,91% | 600.193,00 |
| 18.10.2024 | 16,96 | 17,53 | 16,65 | 17,49 | 3,19% | 580.820,00 |
| 17.10.2024 | 16,59 | 17,22 | 16,43 | 16,95 | 1,92% | 531.142,00 |
| 16.10.2024 | 16,76 | 16,93 | 16,56 | 16,63 | -0,36% | 389.167,00 |
| 15.10.2024 | 16,29 | 16,84 | 16,29 | 16,69 | 2,14% | 741.782,00 |
| 14.10.2024 | 16,25 | 16,39 | 15,92 | 16,34 | 0,74% | 376.111,00 |
| 11.10.2024 | 15,50 | 16,31 | 15,50 | 16,22 | 4,58% | 751.339,00 |
| 10.10.2024 | 15,47 | 15,61 | 15,16 | 15,51 | -0,51% | 640.044,00 |
| 09.10.2024 | 15,80 | 16,17 | 15,47 | 15,59 | -0,45% | 471.100,00 |
| 08.10.2024 | 15,90 | 16,11 | 15,64 | 15,66 | -1,94% | 915.871,00 |
| 07.10.2024 | 16,55 | 16,59 | 15,67 | 15,97 | -3,30% | 671.279,00 |
| 04.10.2024 | 16,05 | 16,63 | 15,90 | 16,52 | 3,93% | 669.680,00 |
| 03.10.2024 | 15,37 | 16,27 | 15,30 | 15,89 | 2,32% | 862.615,00 |
| 02.10.2024 | 15,18 | 15,60 | 14,91 | 15,53 | 1,50% | 683.940,00 |
| 01.10.2024 | 15,01 | 15,44 | 14,72 | 15,30 | 1,59% | 908.785,00 |
| 30.09.2024 | 14,50 | 15,07 | 14,35 | 15,06 | 3,58% | 668.504,00 |